29,113$
1,16%
Echtzeit-Aktienkurs KEURIG DR PEPPER DL-,01
Bid:
Ask:
Aktienkurse zur KEURIG DR PEPPER DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 28,72 | 29,28 | 28,66 | 29,12 | 1,18% | 5.933.210,00 |
| 21.05.2026 | 28,75 | 28,91 | 28,28 | 28,78 | 0,24% | 9.058.246,00 |
| 20.05.2026 | 28,86 | 28,96 | 28,54 | 28,71 | -0,49% | 15.343.074,00 |
| 19.05.2026 | 29,49 | 29,67 | 28,81 | 28,85 | -1,97% | 12.356.571,00 |
| 18.05.2026 | 29,02 | 29,50 | 28,95 | 29,43 | 1,73% | 8.734.920,00 |
| 15.05.2026 | 29,33 | 29,33 | 28,77 | 28,93 | -0,58% | 8.004.809,00 |
| 14.05.2026 | 29,45 | 29,50 | 28,91 | 29,10 | -0,68% | 7.724.969,00 |
| 13.05.2026 | 29,09 | 29,68 | 29,00 | 29,30 | 0,45% | 8.361.133,00 |
| 12.05.2026 | 28,93 | 29,45 | 28,74 | 29,17 | 1,60% | 9.260.281,00 |
| 11.05.2026 | 28,83 | 29,00 | 28,55 | 28,71 | -0,42% | 9.720.966,00 |
| 08.05.2026 | 28,52 | 29,17 | 28,46 | 28,83 | 1,09% | 9.205.772,00 |
| 07.05.2026 | 28,44 | 28,72 | 27,84 | 28,52 | -0,14% | 9.434.530,00 |
| 06.05.2026 | 28,81 | 29,14 | 28,28 | 28,56 | -1,24% | 11.812.571,00 |
| 05.05.2026 | 28,80 | 29,27 | 28,44 | 28,92 | 0,17% | 8.820.145,00 |
| 04.05.2026 | 28,97 | 29,33 | 28,59 | 28,87 | -0,76% | 7.954.162,00 |
| 01.05.2026 | 29,53 | 29,57 | 28,76 | 29,09 | -1,05% | 7.140.272,00 |
| 30.04.2026 | 28,97 | 29,58 | 28,97 | 29,40 | 1,62% | 10.522.145,00 |
| 29.04.2026 | 28,74 | 29,00 | 28,56 | 28,93 | 0,49% | 15.313.898,00 |
| 28.04.2026 | 28,64 | 29,29 | 28,47 | 28,79 | 2,27% | 13.133.886,00 |
| 27.04.2026 | 29,05 | 29,19 | 28,00 | 28,15 | -3,66% | 20.865.868,00 |
| 24.04.2026 | 28,53 | 29,28 | 28,30 | 29,22 | 2,42% | 15.054.079,00 |
| 23.04.2026 | 27,29 | 28,75 | 27,12 | 28,53 | 7,50% | 20.269.875,00 |
| 22.04.2026 | 26,65 | 26,96 | 26,43 | 26,54 | 0,38% | 14.321.621,00 |
| 21.04.2026 | 26,46 | 26,74 | 26,21 | 26,44 | -0,23% | 16.324.636,00 |
| 20.04.2026 | 26,53 | 26,81 | 26,38 | 26,50 | -0,11% | 9.917.067,00 |
| 17.04.2026 | 26,04 | 26,63 | 26,00 | 26,53 | 1,88% | 11.331.299,00 |
| 16.04.2026 | 25,94 | 26,35 | 25,84 | 26,04 | 0,15% | 10.868.881,00 |
| 15.04.2026 | 25,87 | 26,18 | 25,56 | 26,00 | -0,08% | 9.802.745,00 |
| 14.04.2026 | 25,81 | 26,18 | 25,56 | 26,02 | -0,08% | 11.505.900,00 |
| 13.04.2026 | 26,53 | 26,53 | 25,69 | 26,04 | -1,99% | 13.259.177,00 |
| 10.04.2026 | 26,46 | 26,58 | 26,16 | 26,57 | 0,57% | 11.870.825,00 |
| 09.04.2026 | 25,60 | 26,55 | 25,60 | 26,42 | 2,24% | 9.151.476,00 |
| 08.04.2026 | 25,60 | 25,95 | 25,56 | 25,84 | 1,45% | 8.623.744,00 |
| 07.04.2026 | 25,70 | 25,76 | 25,30 | 25,47 | -0,89% | 8.055.710,00 |
| 06.04.2026 | 25,17 | 25,75 | 24,88 | 25,70 | 1,54% | 10.558.800,00 |
| 02.04.2026 | 25,68 | 25,73 | 25,11 | 25,31 | -1,48% | 10.579.533,00 |
| 01.04.2026 | 25,97 | 26,21 | 25,53 | 25,69 | -2,43% | 11.980.080,00 |
| 31.03.2026 | 26,59 | 26,60 | 25,84 | 26,33 | -0,45% | 9.131.226,00 |
| 30.03.2026 | 26,28 | 26,70 | 25,99 | 26,45 | 0,84% | 11.534.918,00 |
| 27.03.2026 | 26,07 | 26,57 | 26,00 | 26,23 | -0,15% | 10.148.155,00 |
| 26.03.2026 | 26,44 | 26,68 | 26,19 | 26,27 | -0,38% | 9.865.787,00 |
| 25.03.2026 | 26,32 | 26,48 | 26,00 | 26,37 | 0,61% | 9.108.262,00 |
| 24.03.2026 | 26,43 | 26,79 | 26,14 | 26,21 | -1,28% | 8.879.339,00 |
| 23.03.2026 | 26,93 | 26,94 | 26,19 | 26,55 | -0,15% | 11.704.959,00 |
| 20.03.2026 | 27,18 | 27,28 | 26,56 | 26,59 | -2,06% | 18.317.095,00 |
| 19.03.2026 | 27,10 | 27,50 | 27,04 | 27,15 | 0,30% | 10.211.922,00 |
| 18.03.2026 | 27,23 | 27,31 | 26,84 | 27,07 | -1,81% | 11.588.011,00 |
| 17.03.2026 | 27,78 | 27,80 | 27,46 | 27,57 | 0,07% | 7.220.651,00 |
| 16.03.2026 | 27,62 | 28,02 | 27,51 | 27,55 | 0,51% | 10.204.887,00 |
| 13.03.2026 | 27,15 | 27,46 | 27,04 | 27,41 | 1,78% | 9.508.228,00 |
| 12.03.2026 | 27,45 | 27,64 | 26,92 | 26,93 | -2,60% | 10.743.640,00 |
| 11.03.2026 | 28,02 | 28,08 | 27,33 | 27,65 | -1,39% | 8.803.660,00 |
| 10.03.2026 | 28,00 | 28,33 | 27,85 | 28,04 | -0,53% | 7.817.914,00 |
| 09.03.2026 | 28,11 | 28,24 | 27,48 | 28,19 | -0,21% | 10.721.430,00 |
| 06.03.2026 | 27,93 | 28,33 | 27,72 | 28,25 | 0,71% | 7.853.192,00 |
| 05.03.2026 | 28,71 | 28,77 | 28,02 | 28,05 | -2,84% | 12.271.963,00 |
| 04.03.2026 | 29,63 | 29,63 | 28,84 | 28,87 | -2,37% | 9.077.504,00 |
| 03.03.2026 | 29,95 | 30,10 | 29,55 | 29,57 | -1,33% | 8.071.500,00 |
| 02.03.2026 | 30,16 | 30,35 | 29,94 | 29,97 | -1,02% | 8.456.587,00 |
| 27.02.2026 | 30,32 | 30,64 | 30,21 | 30,28 | -0,16% | 13.249.160,00 |
| 26.02.2026 | 30,34 | 30,73 | 30,05 | 30,33 | 0,60% | 15.555.276,00 |
| 25.02.2026 | 30,99 | 31,12 | 29,96 | 30,15 | -2,84% | 15.929.007,00 |
| 24.02.2026 | 30,68 | 31,50 | 30,32 | 31,03 | 4,23% | 19.034.695,00 |
| 23.02.2026 | 29,54 | 30,08 | 29,41 | 29,77 | 0,78% | 12.517.938,00 |
| 20.02.2026 | 29,15 | 29,58 | 29,00 | 29,54 | 1,51% | 6.802.930,00 |
| 19.02.2026 | 29,14 | 29,22 | 28,85 | 29,10 | -0,14% | 7.446.554,00 |
| 18.02.2026 | 29,13 | 29,40 | 28,84 | 29,14 | 0,03% | 6.377.878,00 |
| 17.02.2026 | 29,75 | 29,91 | 28,88 | 29,13 | -1,89% | 10.660.266,00 |
| 13.02.2026 | 29,86 | 30,10 | 29,36 | 29,69 | -0,74% | 9.094.735,00 |
| 12.02.2026 | 29,71 | 30,15 | 29,71 | 29,91 | 0,07% | 10.041.192,00 |
| 11.02.2026 | 28,70 | 29,95 | 28,65 | 29,89 | 4,11% | 14.315.905,00 |
| 10.02.2026 | 28,40 | 28,83 | 28,30 | 28,71 | 0,70% | 13.807.395,00 |
| 09.02.2026 | 28,33 | 28,54 | 27,85 | 28,51 | 0,35% | 12.900.136,00 |
| 06.02.2026 | 27,99 | 28,44 | 27,92 | 28,41 | 1,43% | 7.810.353,00 |
| 05.02.2026 | 28,66 | 28,70 | 27,86 | 28,01 | -1,55% | 9.705.466,00 |
| 04.02.2026 | 28,23 | 28,60 | 28,13 | 28,45 | 1,72% | 10.145.299,00 |
| 03.02.2026 | 27,29 | 28,20 | 27,20 | 27,97 | 1,82% | 9.026.551,00 |
| 02.02.2026 | 27,42 | 27,59 | 27,23 | 27,47 | 0,11% | 8.480.948,00 |
| 30.01.2026 | 26,82 | 27,53 | 26,77 | 27,44 | 2,31% | 11.489.487,00 |
| 29.01.2026 | 26,77 | 27,02 | 26,64 | 26,82 | 0,41% | 12.411.720,00 |
| 28.01.2026 | 27,54 | 27,76 | 26,40 | 26,71 | -3,19% | 12.373.147,00 |
| 27.01.2026 | 27,59 | 27,64 | 27,21 | 27,59 | -0,40% | 9.154.781,00 |
| 26.01.2026 | 27,74 | 27,78 | 27,48 | 27,70 | -0,22% | 7.923.478,00 |
| 23.01.2026 | 27,57 | 27,85 | 27,46 | 27,76 | 0,76% | 9.761.463,00 |
| 22.01.2026 | 27,67 | 27,72 | 27,33 | 27,55 | -0,54% | 12.133.725,00 |
| 21.01.2026 | 27,88 | 28,08 | 27,39 | 27,70 | -0,89% | 10.055.727,00 |
| 20.01.2026 | 27,26 | 28,12 | 27,08 | 27,95 | 2,20% | 16.865.718,00 |
| 19.01.2026 | 27,33 | 27,35 | 27,32 | 27,35 | -0,23% | - |
| 16.01.2026 | 27,92 | 27,93 | 27,32 | 27,41 | -1,76% | 17.315.113,00 |
| 15.01.2026 | 28,10 | 28,22 | 27,87 | 27,90 | -0,78% | 9.984.464,00 |
| 14.01.2026 | 27,75 | 28,36 | 27,68 | 28,12 | 1,44% | 11.544.864,00 |
| 13.01.2026 | 27,66 | 27,97 | 27,48 | 27,72 | 0,07% | 8.230.506,00 |
| 12.01.2026 | 27,68 | 27,98 | 27,54 | 27,70 | -0,32% | 10.713.158,00 |
| 09.01.2026 | 27,52 | 28,01 | 27,47 | 27,79 | 0,65% | 6.844.614,00 |
| 08.01.2026 | 27,17 | 27,86 | 27,14 | 27,61 | 1,32% | 7.377.202,00 |
| 07.01.2026 | 27,36 | 27,49 | 27,09 | 27,25 | -0,33% | 9.315.029,00 |
| 06.01.2026 | 27,23 | 27,48 | 26,97 | 27,34 | 0,07% | 9.464.599,00 |
| 05.01.2026 | 27,64 | 27,70 | 27,05 | 27,32 | -1,48% | 10.592.770,00 |
| 02.01.2026 | 27,82 | 27,97 | 27,69 | 27,73 | -1,00% | 6.751.939,00 |
| 31.12.2025 | 28,10 | 28,25 | 28,00 | 28,01 | -0,50% | 5.834.947,00 |